날짜,시간,시가,고가,저가,종가,거래량
20210201,0901,25240,25335,25170,25290,843064
20210201,0902,25290,25435,25290,25420,495618
20210201,0903,25420,25525,25310,25320,351867
20210201,0904,25325,25395,25220,25385,214516
20210201,0905,25395,25470,25265,25280,296404
20210201,0906,25290,25310,25165,25230,241192
20210201,0907,25230,25235,24900,24920,483007
20210201,0908,24920,25025,24885,24920,339527
20210201,0909,24920,25025,24795,25020,283943
20210201,0910,25025,25225,25015,25200,279656
20210201,0911,25205,25340,25195,25340,222139
20210201,0912,25330,25345,25290,25300,206361
20210201,0913,25300,25430,25230,25240,310847
20210201,0914,25240,25455,25190,25440,451182
20210201,0915,25430,25495,25415,25495,270154
20210201,0916,25490,25565,25465,25500,396635
20210201,0917,25500,25525,25380,25385,268217
20210201,0918,25380,25515,25370,25495,201011
20210201,0919,25495,25540,25460,25495,214393
20210201,0920,25490,25540,25440,25515,233215
20210201,0921,25520,25585,25520,25580,340528
20210201,0922,25575,25650,25575,25640,463715
20210201,0923,25630,25645,25495,25560,261560
20210201,0924,25555,25645,25555,25605,580460
20210201,0925,25605,25630,25565,25585,222045
20210201,0926,25585,25665,25585,25620,367467
20210201,0927,25625,25650,25595,25625,396513
20210201,0928,25620,25635,25530,25530,268016
20210201,0929,25540,25580,25410,25435,311395
20210201,0930,25425,25435,25365,25380,165063
20210201,0931,25385,25435,25350,25350,194786
20210201,0932,25350,25355,25310,25340,345140
20210201,0933,25345,25485,25330,25470,203803
20210201,0934,25470,25555,25450,25550,369861
20210201,0935,25555,25585,25520,25555,136620
20210201,0936,25560,25565,25450,25475,148557
20210201,0937,25475,25475,25335,25340,131262
20210201,0938,25340,25350,25285,25295,181482
20210201,0939,25290,25350,25250,25330,305665
20210201,0940,25330,25395,25315,25345,299878
20210201,0941,25350,25560,25285,25525,292429
20210201,0942,25540,25565,25405,25420,298520
20210201,0943,25430,25500,25370,25500,175442
20210201,0944,25490,25520,25395,25460,145034
20210201,0945,25450,25520,25445,25505,216903
20210201,0946,25500,25620,25485,25540,430986
20210201,0947,25550,25610,25545,25580,349317
20210201,0948,25580,25625,25565,25585,219198
20210201,0949,25590,25700,25585,25650,433859
20210201,0950,25660,25705,25570,25630,206601
20210201,0951,25630,25700,25625,25690,265039
20210201,0952,25695,25740,25660,25725,215362
20210201,0953,25730,25785,25730,25770,265097
20210201,0954,25770,25805,25750,25780,304755
20210201,0955,25770,25800,25720,25775,251201
20210201,0956,25770,25850,25765,25815,297617
20210201,0957,25815,25865,25765,25830,257150
20210201,0958,25820,25855,25755,25800,181389
20210201,0959,25810,25855,25730,25755,190723
20210201,1000,25750,25825,25745,25770,86685
20210201,1001,25765,25860,25760,25800,198877
20210201,1002,25800,25885,25780,25870,306526
20210201,1003,25865,25900,25790,25830,208275
20210201,1004,25820,25910,25790,25910,257069
20210201,1005,25910,25930,25860,25915,225418
20210201,1006,25915,25945,25825,25825,299841
20210201,1007,25825,25905,25825,25900,147610
20210201,1008,25895,25930,25865,25880,126755
20210201,1009,25885,25890,25800,25810,155746
20210201,1010,25810,25835,25725,25750,175244
20210201,1011,25750,25805,25735,25755,123620
20210201,1012,25755,25760,25690,25710,173238
20210201,1013,25700,25705,25590,25610,181625
20210201,1014,25610,25650,25575,25615,121438
20210201,1015,25615,25695,25590,25685,231483
20210201,1016,25675,25780,25665,25715,247578
20210201,1017,25715,25765,25715,25750,100591
20210201,1018,25755,25820,25750,25800,273440
20210201,1019,25810,25870,25800,25845,235028
20210201,1020,25835,25840,25770,25810,197731
20210201,1021,25805,25810,25740,25770,261260
20210201,1022,25765,25860,25745,25840,167506
20210201,1023,25835,25885,25830,25870,138054
20210201,1024,25865,25875,25800,25810,76488
20210201,1025,25815,25860,25815,25840,75623
20210201,1026,25845,25915,25840,25915,143375
20210201,1027,25910,25945,25895,25910,240527
20210201,1028,25905,25960,25900,25950,178943
20210201,1029,25950,25995,25950,25995,157376
20210201,1030,25990,26010,25970,26010,258943
20210201,1031,26010,26045,26005,26005,211472
20210201,1032,26005,26025,25935,25940,212238
20210201,1033,25940,25960,25920,25940,115402
20210201,1034,25940,26065,25935,26060,289024
20210201,1035,26060,26095,26050,26085,133705
20210201,1036,26090,26130,26080,26125,249457
20210201,1037,26130,26140,26115,26140,84426
20210201,1038,26145,26150,26100,26145,306948
20210201,1039,26145,26155,26105,26145,295760
20210201,1040,26145,26195,26140,26175,297431
20210201,1041,26175,26200,26155,26180,345649
20210201,1042,26185,26210,26130,26165,351460
20210201,1043,26165,26220,26160,26165,183779
20210201,1044,26165,26195,26140,26145,133893
20210201,1045,26145,26170,26140,26140,104267
20210201,1046,26140,26145,26085,26090,203705
20210201,1047,26085,26150,26075,26145,230609
20210201,1048,26150,26215,26145,26200,199849
20210201,1049,26200,26250,26170,26170,259195
20210201,1050,26170,26175,26070,26075,136826
20210201,1051,26070,26100,26045,26050,124638
20210201,1052,26060,26155,26050,26155,212770
20210201,1053,26140,26160,26090,26095,109069
20210201,1054,26095,26135,26080,26095,75788
20210201,1055,26095,26105,26065,26080,47782
20210201,1056,26080,26145,26080,26085,70254
20210201,1057,26085,26135,26075,26080,48372
20210201,1058,26085,26105,26010,26080,121930
20210201,1059,26075,26100,26030,26040,54571
20210201,1100,26045,26070,26000,26015,77631
20210201,1101,26010,26065,26010,26055,73401
20210201,1102,26050,26060,25965,25975,166720
20210201,1103,25975,25985,25940,25955,160740
20210201,1104,25955,25975,25920,25965,102262
20210201,1105,25965,26045,25945,26015,171080
20210201,1106,26015,26020,25945,25975,112836
20210201,1107,25975,26045,25975,26015,78926
20210201,1108,26010,26025,25975,25985,65183
20210201,1109,25985,25995,25950,25985,58849
20210201,1110,25985,25985,25865,25870,124806
20210201,1111,25885,25920,25845,25860,142580
20210201,1112,25860,25875,25800,25805,186417
20210201,1113,25810,25885,25810,25870,151463
20210201,1114,25875,25915,25850,25870,114281
20210201,1115,25870,25910,25840,25905,66182
20210201,1116,25905,25945,25895,25940,102330
20210201,1117,25935,25965,25930,25955,122270
20210201,1118,25960,25975,25950,25950,85265
20210201,1119,25960,25990,25945,25965,72640
20210201,1120,25975,26020,25970,26005,131040
20210201,1121,25995,26075,25990,26060,140846
20210201,1122,26070,26085,26055,26070,99272
20210201,1123,26065,26080,26045,26075,102660
20210201,1124,26075,26080,26045,26070,90459
20210201,1125,26070,26100,26065,26085,139155
20210201,1126,26085,26110,26070,26085,125037
20210201,1127,26090,26100,26030,26045,299217
20210201,1128,26050,26095,26045,26080,52345
20210201,1129,26075,26085,26020,26055,74353
20210201,1130,26045,26085,26020,26060,49841
20210201,1131,26070,26145,26065,26130,218946
20210201,1132,26130,26130,26075,26075,100554
20210201,1133,26070,26120,26030,26035,95080
20210201,1134,26045,26110,26020,26020,84559
20210201,1135,26020,26050,26005,26010,74469
20210201,1136,26010,26025,25985,25995,88381
20210201,1137,26000,26000,25965,25985,61699
20210201,1138,25985,26005,25965,25970,110618
20210201,1139,25975,25980,25885,25890,138629
20210201,1140,25890,25935,25880,25925,77546
20210201,1141,25930,25950,25900,25920,90917
20210201,1142,25920,25920,25855,25895,90505
20210201,1143,25890,25980,25890,25975,84436
20210201,1144,25975,26020,25970,26000,87644
20210201,1145,26000,26025,25995,26005,107205
20210201,1146,26010,26025,25975,25975,57115
20210201,1147,25975,25995,25925,25995,80992
20210201,1148,25995,26025,25975,26010,63419
20210201,1149,26010,26040,26005,26030,104369
20210201,1150,26020,26045,26010,26030,151353
20210201,1151,26030,26050,26010,26015,123287
20210201,1152,26015,26055,25980,26055,67913
20210201,1153,26055,26075,26050,26070,62620
20210201,1154,26070,26080,26035,26040,75967
20210201,1155,26045,26050,26015,26030,47725
20210201,1156,26030,26055,25975,25975,73672
20210201,1157,25985,26035,25960,26030,50061
20210201,1158,26030,26050,25975,25980,71852
20210201,1159,25980,26005,25965,25970,42791
20210201,1200,25970,26035,25965,26030,85985
20210201,1201,26030,26030,25985,26025,39101
20210201,1202,26025,26085,26020,26070,138603
20210201,1203,26065,26080,26050,26075,45047
20210201,1204,26075,26115,26075,26110,149670
20210201,1205,26110,26130,26080,26110,159436
20210201,1206,26100,26145,26095,26145,87610
20210201,1207,26140,26155,26125,26140,169997
20210201,1208,26140,26150,26125,26125,33806
20210201,1209,26125,26135,26100,26105,95911
20210201,1210,26105,26110,26085,26095,78100
20210201,1211,26095,26125,26070,26115,54739
20210201,1212,26120,26125,26080,26110,27162
20210201,1213,26110,26120,26080,26085,33811
20210201,1214,26080,26115,26055,26110,61478
20210201,1215,26110,26155,26110,26145,128971
20210201,1216,26150,26150,26120,26130,67641
20210201,1217,26130,26155,26115,26115,52609
20210201,1218,26115,26115,26060,26100,98775
20210201,1219,26100,26120,26075,26120,58379
20210201,1220,26125,26190,26120,26185,205277
20210201,1221,26185,26265,26180,26265,279554
20210201,1222,26265,26280,26240,26250,133268
20210201,1223,26250,26300,26250,26280,126552
20210201,1224,26280,26300,26270,26270,115692
20210201,1225,26275,26280,26255,26275,80210
20210201,1226,26275,26280,26255,26265,59402
20210201,1227,26260,26270,26235,26245,104517
20210201,1228,26255,26260,26245,26255,49950
20210201,1229,26250,26285,26250,26265,119236
20210201,1230,26265,26305,26255,26300,147235
20210201,1231,26295,26320,26295,26315,136529
20210201,1232,26315,26335,26310,26315,142776
20210201,1233,26310,26320,26285,26295,169981
20210201,1234,26290,26335,26285,26335,319468
20210201,1235,26335,26350,26330,26345,166365
20210201,1236,26345,26345,26300,26320,173141
20210201,1237,26325,26345,26320,26335,55786
20210201,1238,26330,26335,26305,26310,56077
20210201,1239,26315,26340,26305,26310,97049
20210201,1240,26315,26315,26270,26270,84142
20210201,1241,26275,26320,26270,26305,102515
20210201,1242,26305,26320,26300,26315,31281
20210201,1243,26310,26365,26310,26360,195505
20210201,1244,26355,26370,26350,26365,143718
20210201,1245,26365,26370,26350,26355,37644
20210201,1246,26355,26380,26310,26315,180508
20210201,1247,26315,26345,26315,26335,51411
20210201,1248,26335,26340,26315,26315,176763
20210201,1249,26315,26325,26285,26305,64475
20210201,1250,26300,26330,26295,26295,69300
20210201,1251,26300,26305,26275,26290,76451
20210201,1252,26285,26310,26275,26285,59412
20210201,1253,26285,26340,26275,26315,156856
20210201,1254,26315,26335,26300,26325,93110
20210201,1255,26325,26325,26290,26325,23836
20210201,1256,26325,26330,26280,26280,91753
20210201,1257,26280,26305,26265,26305,67791
20210201,1258,26300,26305,26265,26285,45209
20210201,1259,26290,26295,26240,26240,61010
20210201,1300,26240,26245,26215,26220,91315
20210201,1301,26220,26245,26210,26240,84097
20210201,1302,26240,26295,26235,26285,48675
20210201,1303,26285,26300,26265,26285,78633
20210201,1304,26280,26300,26280,26300,83830
20210201,1305,26305,26305,26280,26300,80829
20210201,1306,26295,26310,26270,26275,105558
20210201,1307,26275,26290,26235,26255,122113
20210201,1308,26255,26265,26210,26225,78182
20210201,1309,26225,26240,26205,26235,104466
20210201,1310,26235,26250,26230,26240,27999
20210201,1311,26235,26275,26230,26235,70289
20210201,1312,26240,26245,26175,26195,226147
20210201,1313,26195,26225,26180,26220,33514
20210201,1314,26215,26260,26215,26260,43953
20210201,1315,26260,26270,26240,26260,42093
20210201,1316,26255,26275,26250,26250,56445
20210201,1317,26250,26280,26240,26250,56873
20210201,1318,26245,26255,26220,26250,18343
20210201,1319,26255,26270,26250,26250,12716
20210201,1320,26260,26285,26255,26270,31563
20210201,1321,26270,26325,26270,26320,179179
20210201,1322,26315,26340,26310,26320,91220
20210201,1323,26325,26330,26285,26305,51015
20210201,1324,26305,26340,26305,26330,50472
20210201,1325,26330,26350,26325,26340,99633
20210201,1326,26345,26365,26345,26360,43218
20210201,1327,26360,26365,26345,26355,20198
20210201,1328,26365,26365,26340,26365,144895
20210201,1329,26365,26380,26315,26330,183797
20210201,1330,26325,26350,26305,26315,96321
20210201,1331,26310,26330,26295,26300,77630
20210201,1332,26305,26315,26300,26300,69878
20210201,1333,26300,26310,26265,26275,139149
20210201,1334,26270,26295,26270,26295,40213
20210201,1335,26295,26320,26295,26320,52689
20210201,1336,26310,26330,26300,26305,53763
20210201,1337,26305,26335,26305,26325,109538
20210201,1338,26320,26320,26285,26305,61289
20210201,1339,26305,26330,26300,26330,61134
20210201,1340,26330,26370,26325,26365,183298
20210201,1341,26355,26390,26350,26385,145850
20210201,1342,26385,26405,26375,26375,239392
20210201,1343,26375,26395,26355,26365,65416
20210201,1344,26360,26370,26310,26310,135521
20210201,1345,26315,26325,26290,26300,82694
20210201,1346,26305,26330,26300,26330,94295
20210201,1347,26325,26345,26320,26320,115724
20210201,1348,26315,26315,26295,26310,147707
20210201,1349,26310,26345,26310,26330,121407
20210201,1350,26330,26345,26300,26340,91079
20210201,1351,26345,26400,26340,26380,275884
20210201,1352,26380,26390,26370,26380,35768
20210201,1353,26375,26405,26375,26390,63441
20210201,1354,26385,26390,26335,26335,121731
20210201,1355,26340,26355,26320,26340,61090
20210201,1356,26345,26370,26340,26365,40406
20210201,1357,26365,26375,26345,26350,128199
20210201,1358,26355,26395,26355,26385,109917
20210201,1359,26390,26405,26370,26400,131285
20210201,1400,26400,26405,26385,26405,79744
20210201,1401,26400,26410,26370,26375,99778
20210201,1402,26380,26400,26365,26390,105970
20210201,1403,26395,26415,26395,26405,130323
20210201,1404,26410,26415,26385,26395,65436
20210201,1405,26395,26415,26385,26400,100306
20210201,1406,26405,26430,26365,26425,115029
20210201,1407,26425,26455,26425,26450,148173
20210201,1408,26445,26455,26425,26445,65562
20210201,1409,26445,26450,26415,26440,65029
20210201,1410,26440,26440,26405,26420,101218
20210201,1411,26420,26450,26405,26445,110152
20210201,1412,26445,26455,26425,26435,53815
20210201,1413,26435,26455,26420,26440,32613
20210201,1414,26440,26450,26425,26435,66961
20210201,1415,26430,26435,26400,26405,77841
20210201,1416,26410,26420,26390,26395,131156
20210201,1417,26390,26430,26390,26410,24637
20210201,1418,26415,26450,26410,26450,70805
20210201,1419,26445,26465,26445,26465,118065
20210201,1420,26465,26470,26445,26445,54106
20210201,1421,26440,26460,26440,26450,74988
20210201,1422,26455,26470,26450,26460,64267
20210201,1423,26460,26465,26440,26445,31264
20210201,1424,26445,26455,26415,26425,122965
20210201,1425,26430,26445,26425,26425,45728
20210201,1426,26430,26430,26395,26410,155948
20210201,1427,26410,26415,26350,26355,103258
20210201,1428,26355,26360,26325,26335,118684
20210201,1429,26330,26330,26290,26305,122975
20210201,1430,26305,26340,26295,26315,128110
20210201,1431,26320,26375,26295,26350,90835
20210201,1432,26350,26390,26345,26380,87107
20210201,1433,26380,26390,26340,26360,51173
20210201,1434,26355,26370,26335,26335,22640
20210201,1435,26335,26340,26285,26285,81131
20210201,1436,26285,26320,26285,26320,53590
20210201,1437,26325,26360,26325,26350,47155
20210201,1438,26355,26385,26350,26365,71541
20210201,1439,26365,26365,26335,26345,14703
20210201,1440,26345,26350,26290,26310,136376
20210201,1441,26310,26375,26305,26345,146393
20210201,1442,26350,26350,26310,26345,35420
20210201,1443,26340,26340,26300,26310,72427
20210201,1444,26305,26360,26305,26345,74181
20210201,1445,26345,26370,26340,26350,56162
20210201,1446,26360,26390,26345,26390,84340
20210201,1447,26395,26465,26395,26445,181463
20210201,1448,26450,26450,26420,26435,68692
20210201,1449,26435,26445,26420,26430,32369
20210201,1450,26435,26440,26415,26415,53339
20210201,1451,26410,26440,26405,26440,35612
20210201,1452,26435,26440,26415,26425,47217
20210201,1453,26430,26435,26390,26410,71151
20210201,1454,26405,26415,26380,26410,57210
20210201,1455,26410,26435,26405,26410,49865
20210201,1456,26415,26430,26400,26410,62899
20210201,1457,26410,26430,26405,26405,18776
20210201,1458,26405,26415,26395,26405,40242
20210201,1459,26405,26405,26370,26390,37927
20210201,1500,26395,26430,26385,26415,32893
20210201,1501,26415,26425,26415,26425,33962
20210201,1502,26430,26430,26400,26420,39215
20210201,1503,26420,26420,26385,26390,40408
20210201,1504,26390,26395,26370,26375,71434
20210201,1505,26370,26380,26355,26380,58662
20210201,1506,26380,26400,26380,26385,35075
20210201,1507,26385,26400,26370,26375,22834
20210201,1508,26375,26385,26360,26380,87643
20210201,1509,26375,26410,26375,26405,67923
20210201,1510,26410,26445,26400,26435,104605
20210201,1511,26435,26440,26415,26440,38213
20210201,1512,26440,26470,26430,26470,175132
20210201,1513,26475,26510,26455,26505,184900
20210201,1514,26505,26525,26490,26520,160070
20210201,1515,26520,26550,26505,26545,266415
20210201,1516,26545,26570,26530,26570,153788
20210201,1517,26565,26565,26550,26565,162940
20210201,1518,26560,26585,26555,26580,109488
20210201,1519,26575,26600,26555,26580,247884
20210201,1520,26575,26580,26555,26570,182583
20210201,1530,26585,26585,26585,26585,400780